Kee Tai Properties Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.700	10.850	10.600	10.850	10.850	650,386
2025-10-23	10.800	10.900	10.700	10.700	10.700	509,081
2025-10-22	10.700	10.850	10.700	10.800	10.800	468,546
2025-10-21	10.600	10.750	10.600	10.700	10.700	214,210
2025-10-20	10.750	10.800	10.550	10.600	10.600	209,070
2025-10-17	10.700	10.850	10.650	10.700	10.700	340,000
2025-10-16	10.700	10.750	10.650	10.700	10.700	205,000
2025-10-15	10.650	10.750	10.650	10.700	10.700	203,465
2025-10-14	10.600	10.850	10.600	10.650	10.650	445,143
2025-10-13	10.500	10.700	10.400	10.600	10.600	336,361
2025-10-09	10.700	10.800	10.600	10.750	10.750	430,287
2025-10-08	10.600	10.650	10.550	10.650	10.650	185,205
2025-10-07	10.550	10.700	10.550	10.600	10.600	192,410
2025-10-03	10.600	10.650	10.500	10.550	10.550	297,085
2025-10-02	10.800	10.850	10.550	10.550	10.550	540,038
2025-10-01	10.650	10.900	10.650	10.800	10.800	557,257
2025-09-30	10.650	10.800	10.550	10.600	10.600	547,301
2025-09-29	10.600	10.600	10.600	10.600	10.600	0
2025-09-26	11.100	11.100	10.550	10.600	10.600	1,822,166
2025-09-25	11.200	11.300	11.000	11.000	11.000	397,020
2025-09-24	11.150	11.150	11.000	11.100	11.100	493,001
2025-09-23	11.100	11.150	11.000	11.100	11.100	517,245
2025-09-22	11.300	11.300	11.000	11.150	11.150	736,478
2025-09-19	11.150	11.300	11.050	11.300	11.300	701,510
2025-09-18	11.200	11.250	11.100	11.150	11.150	666,001
2025-09-17	11.200	11.300	11.150	11.150	11.150	347,105
2025-09-16	11.250	11.400	11.150	11.200	11.200	439,000
2025-09-15	11.400	11.600	11.100	11.250	11.250	1,333,337
2025-09-12	11.400	11.550	11.350	11.400	11.400	436,375
2025-09-11	11.500	11.600	11.450	11.550	11.550	232,746
2025-09-10	11.500	11.600	11.400	11.500	11.500	317,459
2025-09-09	11.700	11.700	11.300	11.500	11.500	968,561
2025-09-08	11.700	12.050	11.650	11.700	11.700	889,232
2025-09-05	12.200	12.250	11.750	11.800	11.800	1,163,681
2025-09-04	11.750	12.500	11.700	12.250	12.250	1,908,335
2025-09-03	11.550	11.650	11.550	11.550	11.550	583,000
2025-09-02	11.500	11.950	11.500	11.550	11.550	850,333
2025-09-01	11.700	11.700	11.400	11.550	11.550	828,191
2025-08-29	11.900	11.900	11.500	11.550	11.550	577,770
2025-08-28	11.900	11.900	11.650	11.700	11.700	594,078
2025-08-27	11.550	11.750	11.550	11.700	11.700	571,888
2025-08-26	11.600	11.650	11.500	11.500	11.500	696,054
2025-08-25	11.750	11.750	11.450	11.500	11.500	415,018
2025-08-22	11.600	11.700	11.550	11.600	11.600	330,143
2025-08-21	11.750	11.800	11.650	11.700	11.700	506,289
2025-08-20	11.900	11.900	11.550	11.600	11.600	770,225
2025-08-19	11.850	11.950	11.700	11.800	11.800	411,030
2025-08-18	12.000	12.050	11.900	11.900	11.900	358,022
2025-08-15	12.100	12.100	11.950	12.000	12.000	513,000
2025-08-14	11.850	12.100	11.850	12.100	12.100	492,046
2025-08-13	11.900	11.950	11.600	11.900	11.900	620,462
2025-08-12	11.950	12.100	11.900	11.950	11.950	213,941
2025-08-11	12.150	12.150	11.850	11.950	11.950	614,273
2025-08-08	12.300	12.350	12.100	12.150	12.150	626,150
2025-08-07	12.400	12.500	12.300	12.350	12.350	214,129
2025-08-06	12.400	12.450	12.350	12.400	12.400	158,000
2025-08-05	12.400	12.500	12.400	12.400	12.400	147,075
2025-08-04	12.450	12.500	12.400	12.400	12.400	319,128
2025-08-01	12.450	12.650	12.300	12.650	12.650	397,446
2025-07-31	12.800	12.800	12.600	12.600	12.600	1,527,248

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5000 TWD
2022-07-05	0.5000 TWD
2021-08-17	0.5000 TWD
2020-07-07	0.5000 TWD
2019-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.